Amundi MSCI World Climate Paris Aligned UCITS ETF - Acc (AMPABW)

AMPABW
🏛️ ドイツ →
81.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 81.27 81.59 81.22 81.26 0.0M
2025-09-25 81.10 81.30 80.72 81.24 0.0M
2025-09-24 81.32 81.60 81.29 81.35 0.0M
2025-09-23 81.76 81.81 81.56 81.56 0.0M
2025-09-22 81.43 81.57 81.15 81.56 0.0M
2025-09-19 81.06 81.35 80.96 81.31 0.0M
2025-09-18 80.87 81.23 80.77 81.23 0.0M
2025-09-17 80.33 80.45 80.31 80.32 0.0M
2025-09-16 81.05 81.10 80.33 80.33 0.0M
2025-09-15 81.06 81.18 80.90 81.12 0.0M
2025-09-12 80.91 81.05 80.83 80.96 0.0M
2025-09-11 80.73 80.95 80.53 80.95 0.0M
2025-09-10 80.60 80.65 80.45 80.51 0.0M
2025-09-09 79.87 79.92 79.72 79.85 0.0M
2025-09-08 79.82 79.88 79.70 79.88 0.0M
2025-09-05 80.26 80.26 79.19 79.45 0.0M
2025-09-04 79.54 79.89 79.49 79.89 0.0M
2025-09-03 79.17 79.40 79.11 79.19 0.0M
2025-09-02 79.39 79.39 78.43 78.43 0.0M
2025-09-01 79.32 79.51 79.31 79.51 0.0M
2025-08-29 80.06 80.06 79.28 79.31 0.0M
2025-08-28 80.22 80.22 79.81 79.94 0.0M
2025-08-27 80.06 80.31 80.04 80.25 0.0M
2025-08-26 79.66 79.69 79.56 79.56 0.0M
2025-08-25 79.60 79.72 79.56 79.72 0.0M
2025-08-22 79.16 79.84 79.16 79.83 0.0M
2025-08-21 79.36 79.37 78.96 79.34 0.0M
2025-08-20 79.41 79.49 78.71 79.15 0.0M
2025-08-19 79.52 79.74 79.52 79.62 0.0M
2025-08-18 79.47 79.64 79.41 79.61 0.0M
2025-08-15 79.93 79.93 79.36 79.47 0.0M
2025-08-14 79.47 79.61 79.40 79.61 0.0M
2025-08-13 79.26 79.45 79.19 79.22 0.0M
2025-08-12 79.10 79.26 78.93 79.03 0.0M
2025-08-11 79.10 79.28 79.01 79.09 0.0M
2025-08-08 78.67 78.88 78.67 78.73 0.0M
2025-08-07 78.53 78.97 78.51 78.59 0.0M
2025-08-06 78.69 78.69 78.30 78.48 0.0M
2025-08-05 79.05 79.09 78.38 78.38 0.0M
2025-08-04 77.76 78.48 77.76 78.48 0.0M
2025-08-01 79.21 79.21 77.11 77.48 0.0M
2025-07-31 80.36 80.56 79.85 79.97 0.0M
2025-07-30 79.29 79.67 79.29 79.67 0.0M
2025-07-29 79.57 79.76 79.32 79.32 0.0M
2025-07-28 78.93 79.07 78.93 79.06 0.0M
2025-07-25 78.22 78.38 78.22 78.38 0.0M
2025-07-24 78.22 78.27 78.15 78.15 0.0M
2025-07-23 77.99 78.18 77.96 78.09 0.0M
2025-07-22 77.81 77.92 77.54 77.54 0.0M
2025-07-21 78.16 78.19 78.10 78.10 0.0M
2025-07-18 78.28 78.28 77.91 77.96 0.0M
2025-07-17 77.90 78.17 77.81 78.17 0.0M
2025-07-16 77.13 77.68 76.47 76.47 0.0M
2025-07-15 77.52 77.68 77.47 77.68 0.0M
2025-07-14 76.76 77.12 76.76 77.12 0.0M
2025-07-11 77.27 77.27 76.90 76.97 0.0M
2025-07-10 76.93 77.49 76.93 77.49 0.0M
2025-07-09 76.56 76.96 76.56 76.96 0.0M
2025-07-08 76.63 76.88 76.55 76.74 0.0M
2025-07-07 76.84 77.12 76.84 76.89 0.0M
2025-07-04 76.81 76.81 76.57 76.66 0.0M
2025-07-03 76.48 77.17 76.46 77.17 0.0M
2025-07-02 76.51 76.51 76.22 76.36 0.0M
2025-07-01 76.40 76.40 75.96 76.26 0.0M
2025-06-30 76.51 76.59 76.31 76.31 0.0M
2025-06-27 76.19 76.48 76.19 76.48 0.0M
2025-06-26 75.89 75.98 75.64 75.85 0.0M
2025-06-25 76.26 76.35 76.02 76.02 0.0M
2025-06-24 76.23 76.23 75.99 76.04 0.0M
2025-06-23 75.03 75.52 75.03 75.26 0.0M
2025-06-20 75.39 75.76 75.19 75.41 0.0M
2025-06-19 75.62 75.62 75.16 75.16 0.0M
2025-06-18 75.80 76.02 75.61 75.84 0.0M
2025-06-17 75.72 75.89 75.56 75.84 0.0M
2025-06-16 75.68 76.13 75.58 76.13 0.0M
2025-06-13 75.24 75.91 75.24 75.73 0.0M
2025-06-12 76.26 76.26 75.62 76.13 0.0M
2025-06-11 76.92 76.92 76.83 76.83 0.0M
2025-06-10 76.82 76.82 76.71 76.72 0.0M
2025-06-09 76.72 76.88 76.64 76.70 0.0M
2025-06-06 76.33 76.94 76.32 76.76 0.0M
2025-06-05 76.44 76.64 76.11 76.52 0.0M
2025-06-04 76.42 76.60 76.39 76.39 0.0M
2025-06-03 75.75 76.29 75.62 76.29 0.0M
2025-06-02 75.43 75.44 75.11 75.44 0.0M
2025-05-30 76.03 76.28 75.83 76.15 0.0M
2025-05-29 77.13 77.13 75.97 75.97 0.0M
2025-05-28 76.25 76.40 75.96 76.22 0.0M
2025-05-27 75.58 76.08 75.58 76.08 0.0M
2025-05-26 75.28 75.56 75.18 75.18 0.0M
2025-05-23 75.53 75.53 74.19 74.84 0.0M
2025-05-22 75.59 75.70 75.55 75.70 0.0M
2025-05-21 76.13 76.35 75.90 76.28 0.0M
2025-05-20 76.68 76.97 76.68 76.81 0.0M
2025-05-19 76.28 76.67 75.90 76.67 0.0M
2025-05-16 76.68 77.14 76.68 77.14 0.0M
2025-05-15 76.03 76.64 76.03 76.64 0.0M
2025-05-14 76.42 76.42 76.02 76.34 0.0M
2025-05-13 75.97 76.49 75.97 76.49 0.0M
2025-05-12 75.56 76.30 75.56 75.92 0.0M
2025-05-09 73.61 73.76 73.20 73.55 0.0M
2025-05-08 73.40 73.57 73.09 73.57 0.0M
2025-05-07 72.59 72.71 72.27 72.44 0.0M
2025-05-06 72.94 72.94 72.28 72.81 0.0M
2025-05-05 72.96 73.24 72.75 73.24 0.0M
2025-05-02 72.64 73.13 72.43 73.13 0.0M
2025-04-30 71.29 71.44 70.06 71.15 0.0M
2025-04-29 70.89 70.98 70.85 70.90 0.0M
2025-04-28 70.96 71.03 70.52 70.52 0.0M
2025-04-25 70.85 70.85 70.36 70.39 0.0M
2025-04-24 68.95 69.97 68.54 69.97 0.0M
2025-04-23 68.98 70.20 68.91 69.44 0.0M
2025-04-22 66.61 67.47 66.47 67.40 0.0M
2025-04-17 68.36 68.60 67.62 67.89 0.0M
2025-04-16 68.20 68.74 68.07 68.74 0.0M
2025-04-15 69.15 69.81 69.00 69.58 0.0M
2025-04-14 68.51 69.31 68.51 68.85 0.0M
2025-04-11 67.73 67.73 66.17 66.98 0.0M
2025-04-10 71.17 71.17 67.51 67.51 0.0M
2025-04-09 65.51 65.56 64.08 64.96 0.0M
2025-04-08 67.28 68.79 67.24 68.24 0.0M
2025-04-07 63.99 67.10 63.40 66.32 0.0M
2025-04-04 70.20 70.24 67.81 67.91 0.0M
2025-04-03 71.97 72.01 70.90 70.96 0.0M
2025-04-02 74.43 74.43 73.78 74.40 0.0M
2025-04-01 74.25 74.50 74.03 74.50 0.0M
2025-03-31 73.17 73.39 72.67 73.39 0.0M
2025-03-28 75.20 75.52 74.02 74.02 0.0M
2025-03-27 75.83 75.85 75.63 75.63 0.0M
2025-03-26 76.72 76.72 76.00 76.11 0.0M
2025-03-25 76.48 76.63 76.48 76.54 0.0M
2025-03-24 75.75 76.39 75.68 76.38 0.0M
2025-03-21 75.05 75.05 74.50 75.01 0.0M
2025-03-20 75.39 75.58 74.99 75.28 0.0M
2025-03-19 74.25 75.10 74.25 74.95 0.0M
2025-03-18 74.56 74.81 74.04 74.16 0.0M
2025-03-17 74.24 74.69 74.15 74.58 0.0M
2025-03-14 73.74 74.40 73.66 74.31 0.0M
2025-03-13 73.87 74.04 73.55 73.55 0.0M
2025-03-12 73.80 74.22 73.39 74.14 0.0M
2025-03-11 74.32 74.43 73.29 73.43 0.0M
2025-03-10 76.13 76.14 74.74 74.86 0.0M
2025-03-07 76.28 76.28 75.42 75.42 0.0M
2025-03-06 77.42 77.42 76.60 76.87 0.0M
2025-03-05 78.08 78.14 76.92 76.92 0.0M
2025-03-04 79.44 79.45 77.99 77.99 0.0M
2025-03-03 81.25 81.25 80.45 80.55 0.0M
2025-02-28 80.21 80.57 80.00 80.44 0.0M
2025-02-27 81.21 81.44 81.21 81.33 0.0M
2025-02-26 80.92 81.37 80.84 81.32 0.0M
2025-02-25 81.05 81.09 80.12 80.12 0.0M
2025-02-24 81.69 81.90 81.43 81.43 0.0M
2025-02-21 82.56 82.85 82.45 82.47 0.0M
2025-02-20 83.02 83.04 82.38 82.43 0.0M
2025-02-19 82.99 83.06 82.76 83.05 0.0M
2025-02-18 82.88 83.09 82.74 82.74 0.0M
2025-02-17 82.51 82.72 82.51 82.72 0.0M
2025-02-14 82.62 82.62 82.32 82.32 0.0M
2025-02-13 82.12 82.54 82.02 82.47 0.0M
2025-02-12 82.48 82.60 82.01 82.02 0.0M
2025-02-11 82.81 82.81 82.68 82.76 0.0M
2025-02-10 82.79 83.11 82.79 83.06 0.0M
2025-02-07 82.77 82.99 82.57 82.57 0.0M
2025-02-06 82.64 82.91 82.64 82.88 0.0M
2025-02-05 81.64 82.11 81.51 82.11 0.0M
2025-02-04 81.85 82.18 81.58 82.18 0.0M
2025-02-03 82.00 82.21 81.71 82.21 0.0M
2025-01-31 82.75 83.19 82.75 83.06 0.0M
2025-01-30 82.19 82.37 82.12 82.18 0.0M
2025-01-29 82.29 82.42 81.91 81.91 0.0M
2025-01-28 81.43 81.78 81.34 81.57 0.0M
2025-01-27 81.27 81.27 79.81 80.59 0.0M
2025-01-24 82.55 82.55 82.32 82.37 0.0M
2025-01-23 82.45 82.67 82.43 82.67 0.0M
2025-01-22 82.27 82.59 82.17 82.59 0.0M
2025-01-21 81.70 82.04 81.70 81.76 0.0M
2025-01-20 82.02 82.07 81.60 81.77 0.0M
2025-01-17 81.65 82.44 81.65 82.24 0.0M
2025-01-16 81.83 81.83 81.44 81.53 0.0M
2025-01-15 79.97 81.28 79.97 81.28 0.0M
2025-01-14 80.57 80.60 79.94 79.94 0.0M
2025-01-13 80.17 80.17 79.97 80.05 0.0M
2025-01-10 81.24 81.24 80.38 80.38 0.0M
2025-01-09 81.10 81.35 81.10 81.35 0.0M
2025-01-08 81.42 81.68 81.30 81.35 0.0M
2025-01-07 81.51 81.67 81.50 81.50 0.0M
2025-01-06 81.77 82.26 81.56 82.26 0.0M
2025-01-03 81.27 81.56 81.07 81.56 0.0M
2025-01-02 81.07 81.72 80.98 81.72 0.0M